Celcuity LLC (CELC)

CELC
🏛️ アメリカ →
52.07
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 45.96 46.11 43.00 43.76 8,281.0K
09:31 44.11 45.83 44.11 44.51 161.8K
09:32 44.55 44.55 42.25 43.58 270.8K
09:33 43.14 43.99 42.41 42.98 147.2K
09:34 42.82 43.40 42.10 42.30 154.4K
09:35 42.29 42.52 41.47 42.20 311.1K
09:36 42.16 43.58 41.38 41.38 291.5K
09:37 41.46 41.97 41.46 41.66 278.1K
09:38 41.80 41.95 41.61 41.72 120.2K
09:39 41.69 44.00 41.58 43.28 508.6K
09:40 42.84 42.84 41.74 42.30 315.5K
09:41 42.10 42.14 41.50 41.66 152.2K
09:42 41.83 42.31 41.57 42.17 85.9K
09:43 42.35 43.45 42.33 43.34 150.9K
09:44 43.40 45.40 43.40 45.24 269.6K
09:45 45.26 46.13 43.84 43.84 300.2K
09:46 43.68 43.68 42.80 42.80 123.7K
09:47 42.99 44.44 42.62 44.42 113.1K
09:48 44.37 44.67 44.00 44.40 73.9K
09:49 44.43 44.44 43.73 44.12 54.0K
09:50 44.03 44.53 43.82 44.44 57.0K
09:51 44.13 44.35 43.74 43.89 53.2K
09:52 43.86 44.50 43.27 44.50 62.8K
09:53 44.41 45.38 44.00 44.28 124.9K
09:54 44.08 44.99 44.00 44.55 81.3K
09:55 44.85 45.20 44.01 44.18 87.8K
09:56 44.02 44.27 43.50 43.59 75.1K
09:57 43.61 43.61 42.72 42.73 108.5K
09:58 42.58 42.85 42.00 42.77 192.4K
09:59 42.65 42.77 42.30 42.46 75.1K
10:00 42.26 42.85 41.86 42.60 54.0K
10:01 42.61 43.58 42.52 43.50 102.2K
10:02 43.00 43.16 42.36 42.50 39.2K
10:03 42.62 43.07 42.50 42.86 34.3K
10:04 42.82 43.33 42.81 42.95 54.2K
10:05 43.04 43.05 42.63 42.63 48.8K
10:06 42.69 42.82 42.30 42.30 162.8K
10:07 42.44 42.44 40.01 40.24 324.4K
10:08 40.08 40.90 40.01 40.57 340.4K
10:09 40.57 41.17 40.56 40.97 102.2K
10:10 41.19 41.30 40.49 40.52 96.5K
10:11 40.67 40.74 40.40 40.53 73.4K
10:12 40.87 40.94 39.76 39.77 116.1K
10:13 39.52 39.52 38.27 38.27 193.8K
10:14 38.32 38.32 37.10 37.73 243.8K
10:15 37.49 38.05 37.14 37.73 223.0K
10:16 38.00 38.00 37.09 37.93 122.3K
10:17 37.93 38.09 37.12 37.15 97.8K
10:18 37.26 37.36 36.01 37.36 207.4K
10:19 37.13 38.13 36.81 38.13 93.7K
10:20 38.25 38.36 37.57 37.59 93.7K
10:21 37.65 38.59 37.65 38.11 85.4K
10:22 38.11 38.25 37.71 38.13 59.1K
10:23 38.24 38.24 37.60 38.05 72.7K
10:24 38.07 38.18 37.58 37.64 72.9K
10:25 37.58 37.92 37.52 37.65 59.7K
10:26 37.65 37.79 37.00 37.00 80.3K
10:27 37.09 37.40 36.41 36.84 106.0K
10:28 36.80 36.99 35.31 35.58 163.6K
10:29 35.53 35.90 35.33 35.53 90.1K
10:30 35.53 36.29 35.21 35.72 150.2K
10:31 36.02 36.80 36.02 36.80 112.1K
10:32 36.65 36.70 36.07 36.64 56.2K
10:33 36.36 36.71 36.36 36.57 44.9K
10:34 36.53 36.59 36.01 36.16 57.9K
10:35 36.54 37.27 36.47 37.24 94.1K
10:36 37.24 37.89 36.99 37.60 68.6K
10:37 37.37 37.93 37.31 37.89 57.8K
10:38 37.79 38.69 37.71 38.40 121.4K
10:39 38.15 38.59 37.81 37.82 81.4K
10:40 37.58 38.11 37.58 38.00 47.5K
10:41 38.24 38.24 37.85 37.87 39.8K
10:42 37.87 37.87 37.30 37.53 51.0K
10:43 37.67 37.70 37.24 37.39 58.8K
10:44 37.62 38.09 37.47 37.73 55.1K
10:45 37.78 38.87 37.78 38.59 70.2K
10:46 38.60 39.59 38.60 39.25 95.1K
10:47 39.20 39.57 39.20 39.48 51.8K
10:48 39.52 39.99 39.52 39.60 71.7K
10:49 39.63 40.00 39.25 40.00 79.5K
10:50 39.84 40.00 39.57 39.99 112.6K
10:51 39.97 40.00 38.50 39.00 90.2K
10:52 39.31 39.99 39.31 39.82 59.5K
10:53 39.70 39.95 39.68 39.93 45.4K
10:54 39.96 39.96 39.60 39.60 41.8K
10:55 39.60 39.80 39.60 39.67 23.5K
10:56 39.67 40.00 39.46 39.96 116.6K
10:57 39.93 40.00 39.82 39.96 67.8K
10:58 39.94 39.99 39.82 39.93 45.0K
10:59 39.97 40.00 39.85 40.00 89.6K
11:00 40.00 40.00 39.67 39.80 100.1K
11:01 39.65 39.89 39.65 39.83 33.6K
11:02 39.94 40.00 39.78 39.90 75.4K
11:03 39.96 39.98 39.84 39.89 32.8K
11:04 39.96 39.99 39.85 39.94 34.5K
11:05 39.99 39.99 39.36 39.53 90.3K
11:06 39.58 39.84 39.45 39.84 51.5K
11:07 39.69 39.95 39.56 39.76 31.8K
11:08 39.76 39.84 39.60 39.71 23.8K
11:09 39.72 39.95 39.61 39.95 38.0K
11:10 39.95 39.95 39.33 39.51 65.7K
11:11 39.70 40.00 39.37 40.00 62.1K
11:12 39.99 40.01 39.75 39.87 107.9K
11:13 39.88 39.93 39.62 39.62 45.8K
11:14 39.62 39.89 39.60 39.69 24.8K
11:15 39.69 39.69 39.36 39.41 55.0K
11:16 39.42 39.42 39.20 39.29 50.7K
11:17 39.46 39.75 39.46 39.68 31.8K
11:18 39.60 39.89 39.60 39.80 21.8K
11:19 39.45 39.56 39.40 39.43 23.4K
11:20 39.52 39.52 39.12 39.39 41.1K
11:21 39.39 39.74 39.05 39.74 41.5K
11:22 39.85 39.85 39.37 39.39 27.7K
11:23 39.45 39.59 39.38 39.44 11.7K
11:24 39.57 39.75 39.35 39.35 11.3K
11:25 39.44 39.50 39.38 39.43 11.0K
11:26 39.34 39.53 39.25 39.38 30.5K
11:27 39.37 39.58 39.37 39.42 4.8K
11:28 39.43 39.99 39.39 39.81 65.6K
11:29 39.80 39.95 39.80 39.95 27.3K
11:30 39.93 39.93 39.60 39.66 42.0K
11:31 39.66 39.86 39.66 39.66 30.2K
11:32 39.75 39.84 39.63 39.64 11.4K
11:33 39.69 39.69 39.27 39.55 39.8K
11:34 39.43 39.43 38.63 38.79 58.9K
11:35 38.80 39.10 38.72 39.07 43.1K
11:36 39.07 39.31 39.00 39.15 26.9K
11:37 39.11 39.43 39.11 39.25 10.1K
11:38 39.34 39.59 39.30 39.53 15.2K
11:39 39.54 39.54 39.15 39.30 22.8K
11:40 39.09 39.10 38.51 38.82 20.8K
11:41 38.61 39.37 38.61 39.21 18.1K
11:42 38.75 39.15 38.75 39.06 16.7K
11:43 39.05 39.10 38.86 38.96 20.7K
11:44 39.03 39.82 39.03 39.69 43.9K
11:45 39.58 39.84 39.57 39.57 29.2K
11:46 39.55 39.74 39.24 39.61 40.1K
11:47 39.66 39.75 39.23 39.23 34.5K
11:48 39.14 39.14 38.63 39.06 48.4K
11:49 39.05 39.24 38.85 39.16 31.1K
11:50 39.10 39.35 39.00 39.32 12.3K
11:51 39.31 39.31 38.71 38.86 37.6K
11:52 38.78 39.00 38.67 38.87 43.4K
11:53 38.95 39.09 38.80 39.09 52.7K
11:54 39.05 39.15 38.87 38.96 29.3K
11:55 38.94 38.94 38.63 38.71 34.4K
11:56 38.79 39.00 38.61 38.95 20.8K
11:57 39.07 39.32 38.75 39.21 23.8K
11:58 39.31 39.40 39.07 39.24 8.0K
11:59 39.26 39.57 39.17 39.22 22.7K
12:00 39.20 39.47 39.03 39.47 17.5K
12:01 39.40 39.40 38.99 39.24 62.0K
12:02 39.23 39.23 38.87 39.00 22.1K
12:03 39.00 39.11 38.94 38.95 11.0K
12:04 38.98 39.26 38.98 39.21 22.7K
12:05 39.36 39.47 39.18 39.40 17.9K
12:06 39.32 39.37 39.19 39.19 8.6K
12:07 39.34 39.46 39.26 39.33 3.5K
12:08 39.21 39.39 38.82 38.96 19.3K
12:09 38.95 39.19 38.95 39.10 10.2K
12:10 39.04 39.19 39.01 39.10 3.3K
12:11 39.16 39.19 38.92 38.92 14.1K
12:12 38.91 39.00 38.87 38.93 11.8K
12:13 38.94 38.99 38.67 38.68 27.2K
12:14 38.71 38.94 38.42 38.59 42.5K
12:15 38.55 39.11 38.45 38.85 34.6K
12:16 39.29 39.68 39.25 39.67 48.5K
12:17 39.59 39.88 39.36 39.43 36.5K
12:18 39.38 39.44 39.25 39.37 19.9K
12:19 39.27 39.79 39.23 39.56 21.1K
12:20 40.00 40.00 39.61 40.00 93.7K
12:21 40.25 40.80 39.96 40.10 144.7K
12:22 40.14 40.14 39.34 39.50 54.3K
12:23 39.29 39.39 39.10 39.24 22.8K
12:24 39.31 39.95 39.29 39.81 31.4K
12:25 39.66 39.66 39.23 39.46 14.7K
12:26 39.38 39.46 39.32 39.39 3.5K
12:27 39.45 39.70 39.35 39.70 17.2K
12:28 39.80 39.90 39.51 39.72 30.2K
12:29 39.57 39.71 39.57 39.60 4.5K
12:30 39.60 39.69 39.41 39.69 10.6K
12:31 39.41 39.60 39.41 39.55 6.4K
12:32 39.58 39.63 39.44 39.63 12.2K
12:33 39.65 39.67 39.47 39.67 7.3K
12:34 39.73 40.17 39.73 40.15 40.9K
12:35 40.08 40.15 39.90 40.15 25.8K
12:36 40.09 40.09 39.92 39.94 22.8K
12:37 39.97 40.40 39.95 40.40 45.5K
12:38 40.26 40.43 39.94 39.98 51.3K
12:39 40.01 40.01 39.86 39.86 16.3K
12:40 39.69 39.90 39.61 39.90 14.3K
12:41 39.90 39.90 39.74 39.74 7.9K
12:42 39.79 39.79 39.65 39.79 20.1K
12:43 39.79 39.98 39.79 39.91 16.9K
12:44 39.92 40.02 39.89 39.96 25.2K
12:45 39.93 39.95 39.82 39.88 8.8K
12:46 39.93 40.01 39.87 39.97 25.3K
12:47 39.81 39.96 39.72 39.85 20.8K
12:48 39.85 39.85 39.79 39.78 2.7K
12:49 39.78 39.93 39.75 39.93 5.5K
12:50 39.92 40.08 39.92 39.93 37.7K
12:51 40.09 40.09 39.85 39.99 7.2K
12:52 39.89 39.89 39.70 39.73 32.2K
12:53 39.71 39.71 39.25 39.43 70.8K
12:54 39.42 39.42 38.68 39.19 67.1K
12:55 39.08 39.25 39.08 39.15 13.9K
12:56 39.11 39.25 39.11 39.25 12.1K
12:57 39.24 39.24 38.97 39.13 136.8K
12:58 39.03 39.03 38.84 39.00 22.9K
12:59 39.15 39.15 38.99 39.13 21.1K
13:00 39.10 39.41 39.10 39.41 14.1K
13:01 39.64 39.76 39.57 39.71 25.8K
13:02 39.68 39.68 39.51 39.57 3.8K
13:03 39.69 39.69 39.41 39.41 16.8K
13:04 39.50 39.50 39.19 39.30 13.8K
13:05 39.45 39.45 39.33 39.35 3.3K
13:06 39.35 39.56 39.35 39.50 9.9K
13:07 39.50 39.50 39.24 39.40 9.8K
13:08 39.50 39.50 39.27 39.39 2.6K
13:09 39.50 39.50 39.39 39.44 23.3K
13:10 39.57 39.57 39.31 39.38 32.3K
13:11 39.32 39.50 39.25 39.26 9.7K
13:12 39.34 39.56 39.34 39.40 10.1K
13:13 39.42 39.70 39.42 39.70 50.9K
13:14 39.55 39.90 39.50 39.75 67.8K
13:15 39.95 39.95 39.39 39.39 76.8K
13:16 39.48 39.55 39.43 39.55 4.7K
13:17 39.50 39.54 39.32 39.33 11.7K
13:18 39.34 39.35 39.30 39.35 17.4K
13:19 39.30 39.40 39.30 39.40 7.2K
13:20 39.49 39.49 39.26 39.33 2.5K
13:21 39.37 39.40 39.37 39.37 8.3K
13:22 39.34 39.42 39.32 39.37 3.3K
13:23 39.32 39.32 39.16 39.30 12.5K
13:24 39.37 39.50 39.37 39.41 18.4K
13:25 39.43 39.48 39.41 39.43 6.2K
13:26 39.47 39.49 39.35 39.40 8.0K
13:27 39.40 39.40 39.22 39.28 8.3K
13:28 39.29 39.30 39.29 39.28 1.6K
13:29 39.24 39.65 39.24 39.41 12.5K
13:30 39.42 39.63 39.42 39.54 21.8K
13:31 39.46 39.54 39.44 39.47 8.2K
13:32 39.60 39.60 39.54 39.54 5.3K
13:33 39.25 39.40 39.01 39.02 36.7K
13:34 39.00 39.23 39.00 39.13 20.8K
13:35 39.12 39.16 39.04 39.04 8.5K
13:36 39.04 39.15 38.97 39.14 17.6K
13:37 39.08 39.24 39.03 39.12 23.2K
13:38 39.04 39.08 39.03 39.08 7.4K
13:39 39.13 39.13 38.95 39.05 12.0K
13:40 39.01 39.01 38.74 38.74 21.5K
13:41 38.70 38.76 38.48 38.76 41.0K
13:42 38.78 38.84 38.55 38.64 12.9K
13:43 38.75 38.93 38.65 38.83 15.0K
13:44 38.86 38.89 38.68 38.68 7.5K
13:45 38.71 38.75 38.60 38.74 6.7K
13:46 38.80 38.89 38.76 38.89 5.9K
13:47 38.88 38.88 38.69 38.77 6.0K
13:48 38.73 38.87 38.73 38.84 11.7K
13:49 38.86 39.02 38.72 38.90 28.5K
13:50 38.79 38.82 38.79 38.82 3.5K
13:51 38.76 38.86 38.76 38.86 2.9K
13:52 38.83 38.84 38.71 38.84 4.0K
13:53 38.81 38.84 38.72 38.76 4.8K
13:54 38.74 38.80 38.69 38.77 3.1K
13:55 38.64 38.74 38.62 38.66 7.3K
13:56 38.67 38.67 38.46 38.47 15.4K
13:57 38.48 38.63 38.46 38.48 23.8K
13:58 38.37 38.54 38.37 38.37 19.5K
13:59 38.63 38.63 37.98 37.98 28.7K
14:00 38.09 38.09 37.38 37.42 73.1K
14:01 37.32 37.44 37.30 37.44 35.8K
14:02 37.55 37.57 36.77 36.77 69.6K
14:03 36.78 37.19 36.77 37.15 44.9K
14:04 37.07 37.33 37.06 37.20 18.7K
14:05 37.13 37.49 37.13 37.18 36.6K
14:06 37.20 37.36 37.16 37.36 11.8K
14:07 37.23 37.71 37.23 37.42 25.7K
14:08 37.59 37.59 37.38 37.59 19.5K
14:09 37.51 37.55 37.34 37.52 12.2K
14:10 37.50 37.60 37.24 37.31 15.2K
14:11 37.31 37.50 37.31 37.50 19.8K
14:12 37.53 37.67 37.50 37.58 38.1K
14:13 37.78 37.78 37.53 37.62 37.1K
14:14 37.51 37.67 37.39 37.59 14.7K
14:15 37.52 37.64 37.50 37.64 14.2K
14:16 37.60 37.77 37.54 37.77 4.8K
14:17 37.76 38.07 37.76 37.83 16.1K
14:18 37.83 37.83 37.51 37.51 10.5K
14:19 37.58 37.78 37.39 37.64 22.2K
14:20 37.63 37.80 37.58 37.59 19.1K
14:21 37.72 37.91 37.64 37.91 14.8K
14:22 37.77 38.22 37.66 38.22 12.2K
14:23 38.00 38.06 37.78 37.85 16.2K
14:24 37.91 38.07 37.85 37.91 9.6K
14:25 37.99 38.06 37.83 37.95 10.8K
14:26 37.99 37.99 37.96 37.96 5.3K
14:27 38.06 38.38 38.03 38.09 17.8K
14:28 38.04 38.41 38.04 38.41 63.1K
14:29 38.41 39.01 38.41 38.69 72.6K
14:30 38.43 38.58 38.38 38.57 48.2K
14:31 38.58 38.58 38.07 38.07 26.4K
14:32 38.07 38.40 38.00 38.18 12.6K
14:33 38.19 38.50 38.19 38.30 10.2K
14:34 38.42 38.58 38.39 38.45 20.2K
14:35 38.36 38.40 38.25 38.26 15.0K
14:36 38.25 38.38 38.22 38.22 10.4K
14:37 38.32 38.44 38.07 38.37 16.1K
14:38 38.38 38.38 38.18 38.25 6.6K
14:39 38.28 38.62 38.25 38.51 24.8K
14:40 38.64 38.75 38.55 38.68 22.9K
14:41 38.67 38.73 38.59 38.67 10.2K
14:42 38.64 38.69 38.60 38.60 4.7K
14:43 38.55 38.79 38.55 38.74 12.1K
14:44 38.70 38.80 38.50 38.58 15.6K
14:45 38.63 38.63 38.57 38.60 5.3K
14:46 38.61 38.70 38.50 38.65 17.5K
14:47 38.70 38.70 38.49 38.49 5.8K
14:48 38.49 38.65 38.41 38.49 8.6K
14:49 38.60 38.63 38.50 38.50 13.8K
14:50 38.32 38.44 38.27 38.27 46.3K
14:51 38.36 38.57 38.36 38.57 15.6K
14:52 38.40 38.58 38.38 38.38 18.8K
14:53 38.38 38.48 38.38 38.43 8.9K
14:54 38.42 38.42 38.37 38.42 5.1K
14:55 38.50 38.57 38.40 38.53 18.5K
14:56 38.54 38.58 38.47 38.52 17.0K
14:57 38.60 38.66 38.51 38.65 9.5K
14:58 38.66 38.88 38.64 38.72 30.4K
14:59 38.80 39.01 38.80 38.89 41.3K
15:00 38.90 38.91 38.76 38.76 18.9K
15:01 38.87 38.91 38.74 38.89 10.7K
15:02 38.90 38.97 38.73 38.80 39.0K
15:03 38.80 38.86 38.69 38.83 13.0K
15:04 38.90 38.95 38.85 38.90 9.9K
15:05 38.87 38.90 38.53 38.53 60.5K
15:06 38.52 38.58 38.46 38.47 26.0K
15:07 38.46 38.58 38.46 38.58 9.4K
15:08 38.42 38.65 38.42 38.54 42.3K
15:09 38.56 38.56 38.15 38.41 48.1K
15:10 38.42 38.46 38.28 38.35 10.7K
15:11 38.39 38.39 38.27 38.36 27.2K
15:12 38.36 38.36 38.26 38.35 15.8K
15:13 38.31 38.41 38.31 38.34 14.2K
15:14 38.45 38.51 38.41 38.50 8.7K
15:15 38.42 38.42 38.34 38.37 11.4K
15:16 38.33 38.33 38.15 38.15 29.6K
15:17 38.20 38.20 38.14 38.15 25.6K
15:18 38.17 38.27 38.08 38.08 38.7K
15:19 38.00 38.19 38.00 38.18 22.8K
15:20 38.18 38.26 38.09 38.11 7.6K
15:21 38.12 38.18 38.06 38.13 15.8K
15:22 38.12 38.19 37.82 38.12 26.7K
15:23 38.11 38.12 38.09 38.10 10.9K
15:24 38.10 38.19 38.09 38.19 10.8K
15:25 38.15 38.19 38.08 38.09 11.8K
15:26 38.09 38.09 37.87 37.87 10.2K
15:27 37.81 37.94 37.78 37.82 28.7K
15:28 37.85 37.89 37.77 37.84 14.8K
15:29 37.79 37.92 37.79 37.91 18.7K
15:30 37.89 37.89 37.77 37.77 20.2K
15:31 37.79 38.01 37.77 37.95 22.9K
15:32 37.95 38.02 37.84 37.92 31.8K
15:33 37.93 37.93 37.31 37.52 40.0K
15:34 37.51 37.68 37.46 37.50 13.1K
15:35 37.57 37.69 37.56 37.56 20.2K
15:36 37.56 37.69 37.56 37.61 26.8K
15:37 37.59 37.78 37.59 37.73 28.3K
15:38 37.74 37.89 37.74 37.81 20.9K
15:39 37.81 37.85 37.68 37.74 39.3K
15:40 37.74 37.74 37.52 37.54 20.0K
15:41 37.57 37.72 37.23 37.72 41.4K
15:42 37.70 37.70 37.53 37.61 34.5K
15:43 37.60 37.60 37.44 37.50 31.8K
15:44 37.60 37.60 37.26 37.37 25.0K
15:45 37.38 37.58 37.33 37.33 26.4K
15:46 37.28 37.50 37.27 37.42 39.1K
15:47 37.46 37.50 37.38 37.48 26.6K
15:48 37.45 37.45 37.38 37.40 15.6K
15:49 37.41 37.58 37.38 37.54 48.0K
15:50 37.45 37.62 37.42 37.50 41.1K
15:51 37.45 37.55 37.37 37.50 72.6K
15:52 37.51 37.53 37.33 37.33 43.4K
15:53 37.33 37.46 37.26 37.36 46.7K
15:54 37.35 37.35 37.11 37.17 49.6K
15:55 37.15 37.15 36.79 36.98 95.5K
15:56 37.05 37.23 37.03 37.06 73.6K
15:57 37.07 37.31 37.06 37.06 149.3K
15:58 37.12 37.12 37.08 37.09 91.0K
15:59 37.00 37.09 36.79 36.79 844.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし